KissMeData/054220/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193900,148234086,453,453,453,453,4673
20250207,193800,148234086,453,453,453,453,0
20250207,193700,148234086,453,453,453,453,0
20250207,193600,148234086,453,453,453,453,0
20250207,193500,148234086,453,453,453,453,0
20250207,193400,148234086,453,453,453,453,0
20250207,193300,148234086,453,453,453,453,0
20250207,193200,148234086,453,453,453,453,0
20250207,193100,148234086,453,453,453,453,0
20250207,193000,148234086,453,453,453,453,0
20250207,192900,148234086,453,453,453,453,0
20250207,192800,148234086,453,453,453,453,0
20250207,192700,148234086,453,453,453,453,0
20250207,192600,148234086,453,453,453,453,0
20250207,192500,148234086,453,453,453,453,0
20250207,192400,148234086,453,453,453,453,0
20250207,192300,148234086,453,453,453,453,0
20250207,192200,148234086,453,453,453,453,0
20250207,192100,148234086,453,453,453,453,0
20250207,192000,148234086,453,453,453,453,0
20250207,191900,148234086,453,453,453,453,0
20250207,191800,148234086,453,453,453,453,0
20250207,191700,148234086,453,453,453,453,0
20250207,191600,148234086,453,453,453,453,0
20250207,191500,148234086,453,453,453,453,0
20250207,191400,148234086,453,453,453,453,0
20250207,191300,148234086,453,453,453,453,0
20250207,191200,148234086,453,453,453,453,0
20250207,191100,148234086,453,453,453,453,0
20250207,191000,148234086,453,453,453,453,0
20250207,190900,148234086,453,453,453,453,4673
20250207,190800,148234086,453,453,453,453,0
20250207,190700,148234086,453,453,453,453,0
20250207,190600,148234086,453,453,453,453,0
20250207,190500,148234086,453,453,453,453,0
20250207,190400,148234086,453,453,453,453,0
20250207,190300,148234086,453,453,453,453,0
20250207,190200,148234086,453,453,453,453,0
20250207,190100,148234086,453,453,453,453,0
20250207,190000,148234086,453,453,453,453,0
20250207,185900,148234086,453,453,453,453,0
20250207,185800,148234086,453,453,453,453,0
20250207,185700,148234086,453,453,453,453,0
20250207,185600,148234086,453,453,453,453,0
20250207,185500,148234086,453,453,453,453,0
20250207,185400,148234086,453,453,453,453,0
20250207,185300,148234086,453,453,453,453,0
20250207,185200,148234086,453,453,453,453,0
20250207,185100,148234086,453,453,453,453,0
20250207,185000,148234086,453,453,453,453,0
20250207,184900,148234086,453,453,453,453,0
20250207,184800,148234086,453,453,453,453,0
20250207,184700,148234086,453,453,453,453,0
20250207,184600,148234086,453,453,453,453,0
20250207,184500,148234086,453,453,453,453,0
20250207,184400,148234086,453,453,453,453,0
20250207,184300,148234086,453,453,453,453,0
20250207,184200,148234086,453,453,453,453,0
20250207,184100,148234086,453,453,453,453,0
20250207,184000,148234086,453,453,453,453,0
20250207,183900,148234086,453,453,453,453,4673
20250207,183800,148234086,453,453,453,453,0
20250207,183700,148234086,453,453,453,453,0
20250207,183600,148234086,453,453,453,453,0
20250207,183500,148234086,453,453,453,453,0
20250207,183400,148234086,453,453,453,453,0
20250207,183300,148234086,453,453,453,453,0
20250207,183200,148234086,453,453,453,453,0
20250207,183100,148234086,453,453,453,453,0
20250207,183000,148234086,453,453,453,453,0
20250207,182900,148234086,453,453,453,453,0
20250207,182800,148234086,453,453,453,453,0
20250207,182700,148234086,453,453,453,453,0
20250207,182600,148234086,453,453,453,453,0
20250207,182500,148234086,453,453,453,453,0
20250207,182400,148234086,453,453,453,453,0
20250207,182300,148234086,453,453,453,453,0
20250207,182200,148234086,453,453,453,453,0
20250207,182100,148234086,453,453,453,453,0
20250207,182000,148234086,453,453,453,453,0
20250207,181900,148234086,453,453,453,453,0
20250207,181800,148234086,453,453,453,453,0
20250207,181700,148234086,453,453,453,453,0
20250207,181600,148234086,453,453,453,453,0
20250207,181500,148234086,453,453,453,453,0
20250207,181400,148234086,453,453,453,453,0
20250207,181300,148234086,453,453,453,453,0
20250207,181200,148234086,453,453,453,453,0
20250207,181100,148234086,453,453,453,453,0
20250207,181000,148234086,453,453,453,453,0
20250207,180900,148234086,453,453,453,453,4673
20250207,180800,148234086,453,453,453,453,0
20250207,180700,148234086,453,453,453,453,0
20250207,180600,148234086,453,453,453,453,0
20250207,180500,148234086,453,453,453,453,0
20250207,180400,148234086,453,453,453,453,0
20250207,180300,148234086,453,453,453,453,0
20250207,180200,148234086,453,453,453,453,0
20250207,180100,148234086,453,453,453,453,0
20250207,180000,148234086,453,453,453,453,0
20250207,175900,148234086,453,453,453,453,0
20250207,175800,148234086,453,453,453,453,0
20250207,175700,148234086,453,453,453,453,0
20250207,175600,148234086,453,453,453,453,0
20250207,175500,148234086,453,453,453,453,0
20250207,175400,148234086,453,453,453,453,0
20250207,175300,148234086,453,453,453,453,0
20250207,175200,148234086,453,453,453,453,0
20250207,175100,148234086,453,453,453,453,0
20250207,175000,148234086,453,453,453,453,0
20250207,174900,148234086,453,453,453,453,0
20250207,174800,148234086,453,453,453,453,0
20250207,174700,148234086,453,453,453,453,0
20250207,174600,148234086,453,453,453,453,0
20250207,174500,148234086,453,453,453,453,0
20250207,174400,148234086,453,453,453,453,0
20250207,174300,148234086,453,453,453,453,0
20250207,174200,148234086,453,453,453,453,0
20250207,174100,148234086,453,453,453,453,0
20250207,174000,148234086,453,453,453,453,0
20250207,173900,148234086,453,453,453,453,4673
20250207,173800,148234086,453,453,453,453,0
20250207,173700,148234086,453,453,453,453,0
20250207,173600,148234086,453,453,453,453,0
20250207,173500,148234086,453,453,453,453,0
20250207,173400,148234086,453,453,453,453,0
20250207,173300,148234086,453,453,453,453,0
20250207,173200,148234086,453,453,453,453,0
20250207,173100,148234086,453,453,453,453,0
20250207,173000,148234086,453,453,453,453,0
20250207,172900,148234086,453,453,453,453,0
20250207,172800,148234086,453,453,453,453,0
20250207,172700,148234086,453,453,453,453,0
20250207,172600,148234086,453,453,453,453,0
20250207,172500,148234086,453,453,453,453,0
20250207,172400,148234086,453,453,453,453,0
20250207,172300,148234086,453,453,453,453,0
20250207,172200,148234086,453,453,453,453,0
20250207,172100,148234086,453,453,453,453,0
20250207,172000,148234086,453,453,453,453,0
20250207,171900,148234086,453,453,453,453,0
20250207,171800,148234086,453,453,453,453,0
20250207,171700,148234086,453,453,453,453,0
20250207,171600,148234086,453,453,453,453,0
20250207,171500,148234086,453,453,453,453,0
20250207,171400,148234086,453,453,453,453,0
20250207,171300,148234086,453,453,453,453,0
20250207,171200,148234086,453,453,453,453,0
20250207,171100,148234086,453,453,453,453,0
20250207,171000,148234086,453,453,453,453,0
20250207,170900,148234086,453,453,453,453,4673
20250207,170800,148234086,453,453,453,453,0
20250207,170700,148234086,453,453,453,453,0
20250207,170600,148234086,453,453,453,453,0
20250207,170500,148234086,453,453,453,453,0
20250207,170400,148234086,453,453,453,453,0
20250207,170300,148234086,453,453,453,453,0
20250207,170200,148234086,453,453,453,453,0
20250207,170100,148234086,453,453,453,453,0
20250207,170000,148234086,453,453,453,453,0
20250207,165900,148234086,453,453,453,453,0
20250207,165800,148234086,453,453,453,453,0
20250207,165700,148234086,453,453,453,453,0
20250207,165600,148234086,453,453,453,453,0
20250207,165500,148234086,453,453,453,453,0
20250207,165400,148234086,453,453,453,453,0
20250207,165300,148234086,453,453,453,453,0
20250207,165200,148234086,453,453,453,453,0
20250207,165100,148234086,453,453,453,453,0
20250207,165000,148234086,453,453,453,453,0
20250207,164900,148234086,453,453,453,453,0
20250207,164800,148234086,453,453,453,453,0
20250207,164700,148234086,453,453,453,453,0
20250207,164600,148234086,453,453,453,453,0
20250207,164500,148234086,453,453,453,453,0
20250207,164400,148234086,453,453,453,453,0
20250207,164300,148234086,453,453,453,453,0
20250207,164200,148234086,453,453,453,453,0
20250207,164100,148234086,453,453,453,453,0
20250207,164000,148234086,453,453,453,453,0
20250207,163900,148234086,453,453,453,453,4673
20250207,163800,148234086,453,453,453,453,0
20250207,163700,148234086,453,453,453,453,0
20250207,163600,148234086,453,453,453,453,0
20250207,163500,148234086,453,453,453,453,0
20250207,163400,148234086,453,453,453,453,0
20250207,163300,148234086,453,453,453,453,0
20250207,163200,148234086,453,453,453,453,0
20250207,163100,148234086,453,453,453,453,0
20250207,163000,148234086,453,453,453,453,0
20250207,162900,148234086,453,453,453,453,0
20250207,162800,148234086,453,453,453,453,0
20250207,162700,148234086,453,453,453,453,0
20250207,162600,148234086,453,453,453,453,0
20250207,162500,148234086,453,453,453,453,0
20250207,162400,148234086,453,453,453,453,0
20250207,162300,148234086,453,453,453,453,0
20250207,162200,148234086,453,453,453,453,0
20250207,162100,148234086,453,453,453,453,0
20250207,162000,148234086,453,453,453,453,0
20250207,161900,148234086,453,453,453,453,0
20250207,161800,148234086,453,453,453,453,0
20250207,161700,148234086,453,453,453,453,0
20250207,161600,148234086,453,453,453,453,0
20250207,161500,148234086,453,453,453,453,0
20250207,161400,148234086,453,453,453,453,0
20250207,161300,148234086,453,453,453,453,0
20250207,161200,148234086,453,453,453,453,0
20250207,161100,148234086,453,453,453,453,0
20250207,161000,148234086,453,453,453,453,0
20250207,160900,148234086,453,453,453,453,4673
20250207,160800,148234086,453,453,453,453,0
20250207,160700,148234086,453,453,453,453,0
20250207,160600,148234086,453,453,453,453,0
20250207,160500,148234086,453,453,453,453,0
20250207,160400,148234086,453,453,453,453,0
20250207,160300,148234086,453,453,453,453,0
20250207,160200,148234086,453,453,453,453,0
20250207,160100,148234086,453,453,453,453,0
20250207,160000,148234086,453,453,453,453,0
20250207,155900,148234086,453,453,453,453,0
20250207,155800,148234086,453,453,453,453,0
20250207,155700,148234086,453,453,453,453,0
20250207,155600,148234086,453,453,453,453,0
20250207,155500,148234086,453,453,453,453,0
20250207,155400,148234086,453,453,453,453,0
20250207,155300,148234086,453,453,453,453,0
20250207,155200,148234086,453,453,453,453,0
20250207,155100,148234086,453,453,453,453,0
20250207,155000,148234086,453,453,453,453,0
20250207,154900,148234086,453,453,453,453,0
20250207,154800,148234086,453,453,453,453,0
20250207,154700,148234086,453,453,453,453,0
20250207,154600,148234086,453,453,453,453,0
20250207,154500,148234086,453,453,453,453,0
20250207,154400,148234086,453,453,453,453,0
20250207,154300,148234086,453,453,453,453,0
20250207,154200,148234086,453,453,453,453,0
20250207,154100,148234086,453,453,453,453,0
20250207,154000,148234086,453,453,453,453,0
20250207,153900,148234086,453,453,453,453,4673
20250207,153800,148234086,453,453,453,453,0
20250207,153700,148234086,453,453,453,453,0
20250207,153600,148234086,453,453,453,453,0
20250207,153500,148234086,453,453,453,453,0
20250207,153400,148234086,453,453,453,453,0
20250207,153300,148234086,453,453,453,453,0
20250207,153200,148234086,453,453,453,453,0
20250207,153100,148234086,453,453,453,453,0
20250207,153000,148234086,453,453,453,453,4673
20250207,152900,146117217,453,453,453,453,0
20250207,152800,146117217,453,453,453,453,0
20250207,152700,146117217,453,453,453,453,0
20250207,152600,146117217,453,453,453,453,0
20250207,152500,146117217,453,453,453,453,0
20250207,152400,146117217,453,453,453,453,0
20250207,152300,146117217,453,453,453,453,0
20250207,152200,146117217,453,453,453,453,0
20250207,152100,146117217,453,453,453,453,0
20250207,152000,146117217,453,453,453,453,0
20250207,151900,146117217,453,452,454,452,208
20250207,151800,146023124,453,452,453,452,9500
20250207,151700,141728526,453,453,453,453,0
20250207,151600,141728526,453,453,453,453,0
20250207,151500,141728526,453,451,453,451,10001
20250207,151400,137210534,451,450,451,449,335
20250207,151300,137060045,451,451,451,451,0
20250207,151200,137060045,451,451,451,451,0
20250207,151100,137060045,451,450,451,449,536
20250207,151000,136819071,450,450,450,449,1091
20250207,150900,136328400,452,453,453,450,329
20250207,150800,136179935,452,452,452,451,3114
20250207,150700,134772410,454,454,454,454,0
20250207,150600,134772410,454,454,454,454,0
20250207,150500,134772410,454,454,454,454,0
20250207,150400,134772410,454,454,454,454,0
20250207,150300,134772410,454,454,454,454,0
20250207,150200,134772410,454,454,454,454,0
20250207,150100,134772410,454,454,454,454,0
20250207,150000,134772410,454,454,454,454,270
20250207,145900,134649830,454,452,454,452,5000
20250207,145800,132386172,455,455,455,455,0
20250207,145700,132386172,455,455,455,455,0
20250207,145600,132386172,455,455,455,455,0
20250207,145500,132386172,455,452,455,452,3500
20250207,145400,130802390,453,453,453,453,0
20250207,145300,130802390,453,453,453,453,0
20250207,145200,130802390,453,452,453,452,3500
20250207,145100,129220149,452,452,452,452,210
20250207,145000,129125229,450,448,450,448,9847
20250207,144900,124696998,447,447,447,447,0
20250207,144800,124696998,447,447,447,447,1
20250207,144700,124696551,449,449,449,449,0
20250207,144600,124696551,449,449,449,449,0
20250207,144500,124696551,449,449,449,449,0
20250207,144400,124696551,449,447,449,447,301
20250207,144300,124562002,446,446,448,446,3633
20250207,144200,122938442,446,447,447,446,437
20250207,144100,122743116,447,447,447,447,10
20250207,144000,122738646,447,447,447,447,898
20250207,143900,122337240,447,447,447,447,589
20250207,143800,122073957,446,447,447,446,4897
20250207,143700,119886985,447,446,449,446,8790
20250207,143600,115965377,446,448,450,446,90880
20250207,143500,75426641,448,448,448,448,0
20250207,143400,75426641,448,445,448,445,3064
20250207,143300,74059924,449,448,449,448,545
20250207,143200,73815763,448,447,448,447,3000
20250207,143100,72471962,445,445,445,445,0
20250207,143000,72471962,445,445,445,445,2105
20250207,142900,71535237,448,448,448,448,0
20250207,142800,71535237,448,447,448,447,567
20250207,142700,71281701,447,446,447,446,524
20250207,142600,71047870,447,447,447,447,0
20250207,142500,71047870,447,447,447,447,0
20250207,142400,71047870,447,446,447,446,2568
20250207,142300,69901912,446,446,446,446,0
20250207,142200,69901912,446,446,446,446,0
20250207,142100,69901912,446,446,446,446,0
20250207,142000,69901912,446,446,446,446,0
20250207,141900,69901912,446,445,446,445,22
20250207,141800,69892120,444,444,444,444,3178
20250207,141700,68481088,445,445,445,445,0
20250207,141600,68481088,445,446,447,445,2432
20250207,141500,67394014,445,445,445,445,5
20250207,141400,67391789,445,445,445,445,10
20250207,141300,67387339,446,444,446,444,580
20250207,141200,67128679,445,445,445,445,1576
20250207,141100,66427359,445,444,445,444,5002
20250207,141000,64206469,445,445,445,445,100
20250207,140900,64161969,444,444,444,444,1
20250207,140800,64161525,444,445,445,444,401
20250207,140700,63983399,447,447,447,447,0
20250207,140600,63983399,447,447,447,447,2
20250207,140500,63982505,446,446,446,446,290
20250207,140400,63853165,445,445,445,445,0
20250207,140300,63853165,445,445,445,445,0
20250207,140200,63853165,445,445,445,445,0
20250207,140100,63853165,445,445,445,445,18
20250207,140000,63845155,444,446,446,444,5292
20250207,135900,61490205,448,448,448,448,0
20250207,135800,61490205,448,448,448,448,0
20250207,135700,61490205,448,448,448,448,20
20250207,135600,61481245,448,448,448,448,1
20250207,135500,61480797,445,445,445,445,14
20250207,135400,61474567,448,448,448,448,0
20250207,135300,61474567,448,448,448,448,0
20250207,135200,61474567,448,446,448,445,9489
20250207,135100,57244293,448,448,448,448,0
20250207,135000,57244293,448,448,448,448,230
20250207,134900,57141253,448,448,448,448,7543
20250207,134800,53761989,449,449,449,449,0
20250207,134700,53761989,449,449,449,449,0
20250207,134600,53761989,449,449,449,449,0
20250207,134500,53761989,449,449,449,449,0
20250207,134400,53761989,449,449,449,449,0
20250207,134300,53761989,449,449,449,449,10
20250207,134200,53757499,449,449,449,449,0
20250207,134100,53757499,449,449,449,449,0
20250207,134000,53757499,449,449,449,449,0
20250207,133900,53757499,449,448,449,448,180
20250207,133800,53676857,448,448,448,448,200
20250207,133700,53587257,448,448,448,448,0
20250207,133600,53587257,448,448,448,448,2
20250207,133500,53586361,447,447,447,447,100
20250207,133400,53541661,449,449,449,449,0
20250207,133300,53541661,449,449,449,449,0
20250207,133200,53541661,449,449,449,449,0
20250207,133100,53541661,449,449,449,448,204
20250207,133000,53450265,448,447,448,447,700
20250207,132900,53136965,448,447,448,447,11
20250207,132800,53132047,449,449,449,449,0
20250207,132700,53132047,449,449,449,449,2
20250207,132600,53131149,448,447,448,447,342
20250207,132500,52978043,447,447,447,447,10
20250207,132400,52973573,450,450,450,450,0
20250207,132300,52973573,450,450,450,450,2
20250207,132200,52972673,447,448,448,446,10637
20250207,132100,48225055,448,448,448,448,0
20250207,132000,48225055,448,451,451,448,5000
20250207,131900,45984155,454,454,454,454,0
20250207,131800,45984155,454,454,454,454,2
20250207,131700,45983247,452,452,452,452,100
20250207,131600,45938047,454,454,454,454,2
20250207,131500,45937139,452,452,452,452,0
20250207,131400,45937139,452,452,452,452,100
20250207,131300,45891939,454,454,454,454,13
20250207,131200,45886037,451,451,451,451,8870
20250207,131100,41885667,451,451,451,451,2
20250207,131000,41884765,447,450,450,447,3221
20250207,130900,40435501,450,450,450,450,0
20250207,130800,40435501,450,450,450,450,0
20250207,130700,40435501,450,450,450,450,0
20250207,130600,40435501,450,450,450,450,2
20250207,130500,40434601,449,449,449,449,0
20250207,130400,40434601,449,449,449,449,624
20250207,130300,40154425,449,449,449,449,0
20250207,130200,40154425,449,449,449,449,0
20250207,130100,40154425,449,449,449,449,2
20250207,130000,40153527,448,448,448,448,0
20250207,125900,40153527,448,448,448,448,10
20250207,125800,40149047,446,448,448,446,413
20250207,125700,39964741,449,449,449,449,2
20250207,125600,39963843,448,448,448,448,103
20250207,125500,39917699,448,448,448,448,0
20250207,125400,39917699,448,448,448,448,0
20250207,125300,39917699,448,448,448,448,0
20250207,125200,39917699,448,448,448,448,0
20250207,125100,39917699,448,448,448,448,0
20250207,125000,39917699,448,448,448,448,0
20250207,124900,39917699,448,448,448,448,0
20250207,124800,39917699,448,448,448,448,0
20250207,124700,39917699,448,448,448,448,0
20250207,124600,39917699,448,448,448,448,10
20250207,124500,39913219,448,448,448,448,0
20250207,124400,39913219,448,448,448,448,0
20250207,124300,39913219,448,448,448,448,0
20250207,124200,39913219,448,448,448,448,0
20250207,124100,39913219,448,448,448,448,0
20250207,124000,39913219,448,448,448,448,40
20250207,123900,39895299,448,448,448,448,7
20250207,123800,39892163,448,448,448,448,0
20250207,123700,39892163,448,448,448,448,0
20250207,123600,39892163,448,448,448,448,0
20250207,123500,39892163,448,448,448,448,0
20250207,123400,39892163,448,448,448,448,0
20250207,123300,39892163,448,448,448,448,0
20250207,123200,39892163,448,448,448,448,0
20250207,123100,39892163,448,448,448,448,61
20250207,123000,39864835,448,448,448,448,0
20250207,122900,39864835,448,448,448,448,0
20250207,122800,39864835,448,448,448,448,0
20250207,122700,39864835,448,448,448,448,0
20250207,122600,39864835,448,448,448,448,0
20250207,122500,39864835,448,448,448,448,0
20250207,122400,39864835,448,448,448,448,0
20250207,122300,39864835,448,448,448,448,215
20250207,122200,39768515,448,448,448,448,332
20250207,122100,39619779,448,448,448,448,0
20250207,122000,39619779,448,448,448,448,2
20250207,121900,39618883,447,447,447,447,0
20250207,121800,39618883,447,447,447,447,5
20250207,121700,39616648,448,448,448,448,0
20250207,121600,39616648,448,448,448,448,0
20250207,121500,39616648,448,448,448,448,0
20250207,121400,39616648,448,448,448,448,0
20250207,121300,39616648,448,448,448,448,2
20250207,121200,39615752,448,448,448,448,161
20250207,121100,39543624,448,448,448,448,0
20250207,121000,39543624,448,448,448,448,0
20250207,120900,39543624,448,448,448,448,0
20250207,120800,39543624,448,448,448,448,0
20250207,120700,39543624,448,448,448,448,0
20250207,120600,39543624,448,448,448,448,1
20250207,120500,39543176,445,445,445,445,0
20250207,120400,39543176,445,448,448,445,1766
20250207,120300,38755806,448,448,448,448,0
20250207,120200,38755806,448,448,448,448,0
20250207,120100,38755806,448,448,448,448,100
20250207,120000,38711006,448,448,448,448,0
20250207,115900,38711006,448,448,448,448,0
20250207,115800,38711006,448,448,448,448,1
20250207,115700,38710558,445,445,445,445,49
20250207,115600,38688753,448,448,448,448,0
20250207,115500,38688753,448,448,448,448,0
20250207,115400,38688753,448,448,448,448,0
20250207,115300,38688753,448,448,448,448,0
20250207,115200,38688753,448,448,448,448,0
20250207,115100,38688753,448,448,448,448,0
20250207,115000,38688753,448,448,448,448,0
20250207,114900,38688753,448,448,448,448,0
20250207,114800,38688753,448,448,448,448,0
20250207,114700,38688753,448,448,448,448,0
20250207,114600,38688753,448,448,448,448,0
20250207,114500,38688753,448,448,448,448,0
20250207,114400,38688753,448,448,448,448,0
20250207,114300,38688753,448,448,448,448,0
20250207,114200,38688753,448,448,448,448,0
20250207,114100,38688753,448,448,448,448,0
20250207,114000,38688753,448,448,448,448,0
20250207,113900,38688753,448,448,448,448,1
20250207,113800,38688305,444,444,444,444,72
20250207,113700,38656337,448,445,448,445,350
20250207,113600,38500581,449,449,449,449,0
20250207,113500,38500581,449,449,449,449,0
20250207,113400,38500581,449,449,449,449,0
20250207,113300,38500581,449,449,449,449,0
20250207,113200,38500581,449,449,449,449,0
20250207,113100,38500581,449,449,449,449,2
20250207,113000,38499683,448,448,448,448,245
20250207,112900,38389923,448,448,448,448,0
20250207,112800,38389923,448,448,448,448,0
20250207,112700,38389923,448,448,448,448,0
20250207,112600,38389923,448,448,448,448,0
20250207,112500,38389923,448,448,448,448,0
20250207,112400,38389923,448,448,448,448,0
20250207,112300,38389923,448,448,448,448,2
20250207,112200,38389027,444,444,444,444,2
20250207,112100,38388139,448,448,448,448,0
20250207,112000,38388139,448,448,448,448,0
20250207,111900,38388139,448,448,448,448,0
20250207,111800,38388139,448,448,448,448,0
20250207,111700,38388139,448,448,448,448,1
20250207,111600,38387691,443,443,443,443,0
20250207,111500,38387691,443,445,445,443,8000
20250207,111400,34836443,448,448,448,448,0
20250207,111300,34836443,448,448,448,448,0
20250207,111200,34836443,448,448,448,448,0
20250207,111100,34836443,448,447,448,446,202
20250207,111000,34746247,448,448,448,448,0
20250207,110900,34746247,448,448,448,448,0
20250207,110800,34746247,448,448,448,448,0
20250207,110700,34746247,448,448,448,448,27
20250207,110600,34734151,446,446,446,446,0
20250207,110500,34734151,446,446,446,446,0
20250207,110400,34734151,446,448,448,446,2206
20250207,110300,33746165,447,447,447,447,201
20250207,110200,33656318,448,448,448,448,0
20250207,110100,33656318,448,448,448,448,0
20250207,110000,33656318,448,448,448,448,0
20250207,105900,33656318,448,448,448,448,1
20250207,105800,33655870,447,447,447,447,0
20250207,105700,33655870,447,447,447,447,0
20250207,105600,33655870,447,447,447,447,1
20250207,105500,33655423,448,448,448,448,0
20250207,105400,33655423,448,448,448,448,2
20250207,105300,33654527,447,447,447,447,100
20250207,105200,33609827,448,448,448,448,0
20250207,105100,33609827,448,448,448,448,2
20250207,105000,33608931,446,446,446,446,0
20250207,104900,33608931,446,447,447,446,490
20250207,104800,33390201,447,447,447,447,0
20250207,104700,33390201,447,447,447,447,0
20250207,104600,33390201,447,447,447,447,0
20250207,104500,33390201,447,447,447,447,0
20250207,104400,33390201,447,447,447,446,14
20250207,104300,33383953,444,444,444,444,50
20250207,104200,33361753,447,447,447,447,2
20250207,104100,33360859,444,444,447,444,133
20250207,104000,33301801,444,444,444,444,0
20250207,103900,33301801,444,444,444,444,0
20250207,103800,33301801,444,448,448,444,1703
20250207,103700,32539684,448,448,448,448,0
20250207,103600,32539684,448,448,448,448,0
20250207,103500,32539684,448,448,448,448,0
20250207,103400,32539684,448,448,448,448,0
20250207,103300,32539684,448,448,448,448,0
20250207,103200,32539684,448,448,448,448,0
20250207,103100,32539684,448,448,448,448,0
20250207,103000,32539684,448,448,448,448,0
20250207,102900,32539684,448,448,448,448,2
20250207,102800,32538788,443,443,443,443,27
20250207,102700,32526827,441,441,441,441,0
20250207,102600,32526827,441,441,441,441,0
20250207,102500,32526827,441,441,441,441,0
20250207,102400,32526827,441,441,441,441,0
20250207,102300,32526827,441,445,445,441,17000
20250207,102200,25008957,445,445,445,445,0
20250207,102100,25008957,445,451,451,445,18000
20250207,102000,16986113,453,453,453,453,0
20250207,101900,16986113,453,453,453,453,0
20250207,101800,16986113,453,453,453,453,0
20250207,101700,16986113,453,453,453,453,0
20250207,101600,16986113,453,453,453,453,2
20250207,101500,16985207,452,452,452,452,0
20250207,101400,16985207,452,452,452,452,2060
20250207,101300,16054087,456,456,456,456,3
20250207,101200,16052719,453,453,453,453,153
20250207,101100,15983410,453,456,456,453,753
20250207,101000,15640801,456,456,456,456,0
20250207,100900,15640801,456,456,456,456,0
20250207,100800,15640801,456,456,456,456,0
20250207,100700,15640801,456,456,456,456,0
20250207,100600,15640801,456,456,456,456,0
20250207,100500,15640801,456,456,456,456,0
20250207,100400,15640801,456,456,456,456,1
20250207,100300,15640345,457,456,457,456,27
20250207,100200,15628031,457,457,457,457,0
20250207,100100,15628031,457,457,457,457,0
20250207,100000,15628031,457,457,457,457,100
20250207,095900,15582331,458,458,458,458,0
20250207,095800,15582331,458,456,458,456,1000
20250207,095700,15125713,458,458,458,458,0
20250207,095600,15125713,458,458,458,458,0
20250207,095500,15125713,458,458,458,458,0
20250207,095400,15125713,458,458,458,458,0
20250207,095300,15125713,458,458,458,458,0
20250207,095200,15125713,458,458,458,458,0
20250207,095100,15125713,458,458,458,458,0
20250207,095000,15125713,458,458,458,458,0
20250207,094900,15125713,458,458,458,458,0
20250207,094800,15125713,458,458,458,458,0
20250207,094700,15125713,458,458,458,458,0
20250207,094600,15125713,458,458,458,458,6
20250207,094500,15122965,458,458,458,458,24
20250207,094400,15111973,459,458,459,458,102
20250207,094300,15065255,452,452,452,452,100
20250207,094200,15020055,460,456,460,456,1000
20250207,094100,14562542,453,453,453,453,200
20250207,094000,14471942,458,458,458,458,0
20250207,093900,14471942,458,458,458,458,0
20250207,093800,14471942,458,458,458,458,0
20250207,093700,14471942,458,455,458,455,180
20250207,093600,14390036,460,458,460,458,8500
20250207,093500,10481845,459,455,459,451,14495
20250207,093400,3850388,457,457,457,457,0
20250207,093300,3850388,457,457,457,457,0
20250207,093200,3850388,457,457,457,457,11
20250207,093100,3845361,457,457,457,457,2
20250207,093000,3844447,450,450,450,450,1
20250207,092900,3843997,457,457,457,457,0
20250207,092800,3843997,457,457,457,457,10
20250207,092700,3839427,458,458,458,458,0
20250207,092600,3839427,458,455,458,455,113
20250207,092500,3788006,455,455,455,455,1
20250207,092400,3787551,456,456,456,456,230
20250207,092300,3682671,457,457,457,457,0
20250207,092200,3682671,457,447,457,447,3
20250207,092100,3681310,459,455,459,455,1300
20250207,092000,3089678,454,452,454,452,1902
20250207,091900,2226852,452,452,452,452,0
20250207,091800,2226852,452,452,452,452,0
20250207,091700,2226852,452,452,452,452,2
20250207,091600,2225948,451,451,451,451,0
20250207,091500,2225948,451,451,451,451,0
20250207,091400,2225948,451,451,451,451,1
20250207,091300,2225497,451,451,451,451,0
20250207,091200,2225497,451,451,451,451,1400
20250207,091100,1594097,451,451,451,451,503
20250207,091000,1367244,451,451,451,451,0
20250207,090900,1367244,451,451,451,451,0
20250207,090800,1367244,451,451,451,451,2
20250207,090700,1366342,445,445,445,445,0
20250207,090600,1366342,445,445,445,445,100
20250207,090500,1321842,451,451,451,451,2
20250207,090400,1320940,448,448,448,448,0
20250207,090300,1320940,448,447,448,447,2438
20250207,090200,229016,445,445,445,445,0
20250207,090100,229016,445,445,445,445,30
20250207,090000,215666,446,448,448,446,482